Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.989010989011 | 9.1 | 9.7232 | 8.6 | 309776 | 9.45947264 | CS |
| 4 | 0.69 | 8.11764705882 | 8.5 | 9.7232 | 8.22 | 366170 | 8.8212864 | CS |
| 12 | 2.18 | 31.0984308131 | 7.01 | 9.7232 | 7 | 306226 | 8.21512091 | CS |
| 26 | 3.37 | 57.9037800687 | 5.82 | 9.7232 | 5.6 | 332687 | 7.24822433 | CS |
| 52 | -0.98 | -9.63618485742 | 10.17 | 11.585 | 5.6 | 379827 | 7.97681932 | CS |
| 156 | 4.03 | 78.1007751938 | 5.16 | 12.6 | 4.61 | 270274 | 8.42582553 | CS |
| 260 | 4.03 | 78.1007751938 | 5.16 | 12.6 | 4.61 | 270274 | 8.42582553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 9.39 | 0.07 | 0.75 | 9.42 | 9.6 | 9.19 | 316154 |
| 1783377300 | 9.32 | -0.23 | -2.41 | 9.5399999 | 9.7232 | 9.26 | 254008 |
| 1783031700 | 9.55 | 0.01 | 0.10 | 9.55 | 9.72 | 9.3699999 | 352309 |
| 1782945300 | 9.5399999 | 0.51 | 5.65 | 9.1 | 9.5399999 | 9.0399999 | 316633 |
| 1782858900 | 9.03 | -0.06 | -0.66 | 9.06 | 9.24 | 8.97 | 243566 |
| 1782772500 | 9.09 | 0.43 | 4.97 | 8.82 | 9.2 | 8.6199999 | 448939 |
| 1782513300 | 8.66 | 0.17 | 2.00 | 8.49 | 8.7499 | 8.23 | 1408014 |
| 1782426900 | 8.49 | -0.07 | -0.82 | 8.59 | 8.77 | 8.27 | 423709 |
| 1782340500 | 8.56 | -0.08 | -0.93 | 8.63 | 8.84 | 8.5399999 | 369373 |
| 1782254100 | 8.64 | 0.17 | 2.01 | 8.51 | 8.69 | 8.38 | 179796 |
| 1782167700 | 8.47 | -0.13 | -1.51 | 8.52 | 8.7 | 8.22 | 349805 |
| 1781822100 | 8.6 | 0.02 | 0.23 | 8.66 | 8.75 | 8.41 | 372830 |
| 1781735700 | 8.58 | -0.17 | -1.94 | 8.78 | 8.86 | 8.505 | 489002 |
| 1781649300 | 8.75 | 0.06 | 0.69 | 8.69 | 8.95 | 8.55 | 476189 |
| 1781562900 | 8.69 | 0.11 | 1.28 | 8.52 | 8.73 | 8.5 | 178961 |
| 1781303700 | 8.58 | -0.01 | -0.12 | 8.6199999 | 8.73 | 8.43 | 133975 |
| 1781217300 | 8.59 | -0.08 | -0.92 | 8.68 | 8.68 | 8.43 | 131433 |
| 1781130900 | 8.67 | 0.12 | 1.40 | 8.5 | 8.78 | 8.49 | 146358 |
| 1781044500 | 8.55 | 0.11 | 1.30 | 8.41 | 8.6649999 | 8.3445 | 185968 |
| 1780958100 | 8.44 | -0.09 | -1.06 | 8.41 | 8.51 | 8.2533999 | 140237 |
| 1780698900 | 8.53 | -0.03 | -0.35 | 8.56 | 8.72 | 8.3901 | 176504 |
| 1780612500 | 8.56 | 0.33 | 4.01 | 8.33 | 8.705 | 8.26 | 249317 |
| 1780526100 | 8.23 | -0.32 | -3.74 | 8.58 | 8.58 | 8.1 | 274996 |
| 1780439700 | 8.55 | -0.15 | -1.72 | 8.5399999 | 8.6 | 8.3001 | 239413 |
| 1780353300 | 8.7 | 0.3 | 3.57 | 8.3699999 | 8.73 | 8.31 | 311256 |
| 1780094100 | 8.4 | -0.06 | -0.71 | 8.38 | 8.53 | 7.94 | 205940 |
| 1780007700 | 8.46 | 0.22 | 2.67 | 8.2899999 | 8.47 | 8.07 | 223239 |
| 1779921300 | 8.24 | 0.14 | 1.73 | 8.08 | 8.46 | 8.08 | 221472 |
| 1779834900 | 8.1 | -0.18 | -2.17 | 8.16 | 8.19 | 7.995 | 215824 |
| 1779489300 | 8.28 | 0.11 | 1.35 | 8.24 | 8.45 | 8.13 | 110801 |
| 1779402900 | 8.17 | -0.01 | -0.12 | 8.1 | 8.27 | 8 | 241596 |
| 1779316500 | 8.18 | -0.16 | -1.92 | 8.27 | 8.36 | 8.1 | 331824 |
| 1779230100 | 8.34 | 0.34 | 4.25 | 8 | 8.5 | 7.91 | 696250 |
| 1779143700 | 8 | 0.31 | 4.03 | 7.64 | 8.075 | 7.595 | 382751 |
| 1778884500 | 7.69 | -0.39 | -4.83 | 7.88 | 8.09 | 7.54 | 474148 |
| 1778798100 | 8.08 | 0.47 | 6.18 | 7.72 | 8.19 | 7.51 | 440289 |
| 1778711700 | 7.61 | 0.18 | 2.42 | 7.95 | 7.95 | 7.125 | 576241 |
| 1778625300 | 7.43 | -0.04 | -0.54 | 7.42 | 7.59 | 7.25 | 235471 |
| 1778538900 | 7.47 | -0.22 | -2.86 | 7.66 | 7.78 | 7.42 | 251111 |
| 1778279700 | 7.69 | -0.04 | -0.52 | 7.64 | 7.715 | 7.36 | 156094 |
| 1778193300 | 7.73 | 0.1 | 1.31 | 7.67 | 7.89 | 7.67 | 205328 |
| 1778106900 | 7.63 | 0.05 | 0.66 | 7.6 | 7.7499 | 7.38 | 239992 |
| 1778020500 | 7.58 | -0.1 | -1.30 | 7.66 | 7.72 | 7.44 | 163700 |
| 1777934100 | 7.68 | 0.11 | 1.45 | 7.53 | 7.735 | 7.525 | 197755 |
| 1777674900 | 7.57 | 0.23 | 3.13 | 7.37 | 7.66 | 7.37 | 259934 |
| 1777588500 | 7.34 | -0.04 | -0.54 | 7.27 | 7.4274 | 7.1 | 207356 |
| 1777502100 | 7.38 | 0.04 | 0.54 | 7.29 | 7.41 | 7.18 | 248854 |
| 1777415700 | 7.34 | 0.11 | 1.52 | 7.25 | 7.43 | 7.1738 | 258290 |
| 1777329300 | 7.23 | -0.14 | -1.90 | 7.23 | 7.42 | 7.15 | 312372 |
| 1777070100 | 7.37 | 0.26 | 3.66 | 7.13 | 7.37 | 7.08 | 236157 |
| 1776983700 | 7.11 | -0.32 | -4.31 | 7.38 | 7.4 | 7 | 175453 |
| 1776897300 | 7.43 | 0.01 | 0.13 | 7.43 | 7.51 | 7.31 | 251891 |
| 1776810900 | 7.42 | -0.32 | -4.13 | 7.72 | 7.83 | 7.4 | 301275 |
| 1776724500 | 7.74 | 0.25 | 3.34 | 7.47 | 7.745 | 7.46 | 470301 |
| 1776465300 | 7.49 | 0.09 | 1.22 | 7.43 | 7.61 | 7.395 | 389141 |
| 1776378900 | 7.4 | 0.15 | 2.07 | 7.26 | 7.42 | 7.19 | 291882 |
| 1776292500 | 7.25 | 0.2 | 2.84 | 7.01 | 7.38 | 7.01 | 312276 |
| 1776206100 | 7.05 | -0.02 | -0.28 | 7.07 | 7.25 | 6.94 | 231225 |
| 1776119700 | 7.07 | 0.22 | 3.21 | 6.8 | 7.13 | 6.775 | 252437 |
| 1775860500 | 6.85 | 0.01 | 0.15 | 6.85 | 6.91 | 6.76 | 222920 |
| 1775774100 | 6.84 | -0.04 | -0.58 | 6.79 | 6.915 | 6.66 | 209580 |
| 1775687700 | 6.88 | 0.26 | 3.93 | 6.84 | 6.97 | 6.73 | 185103 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
